Canada markets closed

Belo Sun Mining Corp (BSX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2900-0.0050 (-1.69%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20220.29000.29000.28000.29000.290062,130
Jun 24, 20220.28000.30000.28000.30000.300040,300
Jun 23, 20220.28000.30000.28000.29000.290020,700
Jun 22, 20220.30000.30000.29000.29000.290057,500
Jun 21, 20220.32000.32000.28000.29000.2900188,100
Jun 20, 20220.30000.32000.30000.32000.32009,700
Jun 17, 20220.33000.34000.31000.32000.320065,500
Jun 16, 20220.30000.32000.29000.32000.320057,300
Jun 15, 20220.28000.30000.28000.30000.300060,900
Jun 14, 20220.27000.28000.27000.28000.280078,500
Jun 13, 20220.30000.30000.28000.28000.2800112,400
Jun 10, 20220.32000.32000.31000.31000.3100238,300
Jun 09, 20220.33000.33000.31000.32000.320047,400
Jun 08, 20220.32000.33000.32000.33000.330012,600
Jun 07, 20220.33000.33000.32000.32000.32004,400
Jun 06, 20220.33000.33000.31000.33000.3300109,700
Jun 03, 20220.34000.34000.34000.34000.34003,200
Jun 02, 20220.32000.35000.32000.35000.3500127,200
Jun 01, 20220.35000.35000.32000.32000.320054,400
May 31, 20220.35000.35000.34000.34000.340072,500
May 30, 20220.36000.36000.35000.35000.35002,700
May 27, 20220.36000.36000.34000.35000.35007,000
May 26, 20220.35000.36000.35000.36000.360097,700
May 25, 20220.32000.35000.29000.35000.3500231,800
May 24, 20220.38000.38000.30000.30000.3000348,800
May 20, 20220.37000.38000.36000.38000.3800132,200
May 19, 20220.36000.37000.36000.36000.360057,300
May 18, 20220.36000.38000.36000.36000.3600121,400
May 17, 20220.38000.41000.37000.37000.3700140,500
May 16, 20220.35000.37000.35000.37000.3700123,600
May 13, 20220.36000.36000.34000.34000.3400133,600
May 12, 20220.37000.38000.35000.36000.360073,100
May 11, 20220.40000.40000.37000.38000.3800110,000
May 10, 20220.35000.39000.34000.38000.3800553,200
May 09, 20220.37000.38000.34000.34000.3400346,400
May 06, 20220.40000.40000.37000.38000.3800189,300
May 05, 20220.40000.40000.37000.40000.4000265,800
May 04, 20220.40000.41000.38000.39000.3900202,000
May 03, 20220.40000.40000.37000.39000.3900162,900
May 02, 20220.45000.45000.40000.42000.4200364,900
Apr 29, 20220.38000.47000.37000.44000.4400935,600
Apr 28, 20220.39000.40000.37000.38000.3800969,900
Apr 27, 20220.34000.41000.32000.37000.3700918,300
Apr 26, 20220.49000.58000.28000.33000.33003,948,400
Apr 25, 20220.76000.78000.69000.70000.7000196,300
Apr 22, 20220.77000.80000.76000.80000.800086,900
Apr 21, 20220.81000.81000.78000.79000.7900114,700
Apr 20, 20220.83000.83000.80000.81000.810077,200
Apr 19, 20220.82000.84000.81000.81000.810093,700
Apr 18, 20220.83000.85000.82000.83000.8300128,800
Apr 14, 20220.81000.85000.80000.84000.8400191,000
Apr 13, 20220.74000.81000.74000.79000.7900142,000
Apr 12, 20220.70000.75000.70000.73000.7300166,200
Apr 11, 20220.69000.70000.67000.70000.700047,200
Apr 08, 20220.67000.71000.67000.68000.6800111,200
Apr 07, 20220.69000.69000.67000.68000.680074,700
Apr 06, 20220.68000.71000.65000.70000.7000167,700
Apr 05, 20220.70000.72000.68000.68000.6800135,800
Apr 04, 20220.74000.74000.69000.74000.740077,500
Apr 01, 20220.76000.76000.70000.72000.7200146,400
Mar 31, 20220.77000.77000.73000.76000.760031,000
Mar 30, 20220.81000.82000.77000.78000.780090,600
Mar 29, 20220.84000.85000.80000.82000.8200119,400
Mar 28, 20220.77000.88000.76000.88000.8800221,600
Mar 25, 20220.76000.80000.75000.80000.800027,400
Mar 24, 20220.85000.85000.78000.78000.7800212,500
Mar 23, 20220.80000.83000.80000.83000.8300102,500
Mar 22, 20220.77000.80000.77000.80000.800092,400
Mar 21, 20220.73000.78000.68000.76000.7600414,100
Mar 18, 20220.72000.73000.71000.71000.710051,100
Mar 17, 20220.68000.74000.68000.70000.700096,300
Mar 16, 20220.73000.73000.67000.68000.680059,700
Mar 15, 20220.65000.73000.63000.73000.730083,900
Mar 14, 20220.69000.69000.64000.64000.640092,600
Mar 11, 20220.70000.72000.69000.69000.690042,400
Mar 10, 20220.72000.73000.70000.71000.710064,800
Mar 09, 20220.72000.76000.70000.71000.7100220,000
Mar 08, 20220.69000.75000.69000.74000.7400152,400
Mar 07, 20220.69000.75000.68000.68000.6800151,300
Mar 04, 20220.66000.71000.65000.68000.6800215,600
Mar 03, 20220.65000.65000.63000.65000.650081,000
Mar 02, 20220.66000.66000.63000.65000.650024,300
Mar 01, 20220.66000.66000.63000.63000.630035,100
Feb 28, 20220.65000.65000.62000.62000.620014,100
Feb 25, 20220.63000.64000.62000.62000.620073,300
Feb 24, 20220.70000.70000.63000.64000.6400155,400
Feb 23, 20220.67000.67000.64000.66000.660022,400
Feb 22, 20220.62000.69000.62000.64000.640067,000
Feb 18, 20220.64000.66000.63000.63000.630083,400
Feb 17, 20220.63000.65000.61000.65000.650099,100
Feb 16, 20220.58000.63000.58000.63000.6300112,500
Feb 15, 20220.58000.60000.57000.58000.5800116,000
Feb 14, 20220.61000.61000.58000.59000.590054,900
Feb 11, 20220.58000.64000.58000.62000.620098,100
Feb 10, 20220.59000.60000.58000.59000.590026,200
Feb 09, 20220.58000.61000.58000.58000.580045,700
Feb 08, 20220.56000.58000.56000.57000.570040,400
Feb 07, 20220.59000.60000.55000.57000.5700342,800
Feb 04, 20220.58000.60000.57000.58000.580050,000
Feb 03, 20220.57000.59000.57000.59000.590019,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...